Orezone Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.040	3.120	2.920	2.960	2.960	1,446,155
2026-10-15	2.900	3.080	2.830	3.070	3.070	1,541,500
2026-10-14	2.960	2.970	2.765	2.880	2.880	2,427,100
2026-10-13	3.220	3.220	3.035	3.060	3.060	1,903,200
2026-10-09	3.250	3.290	3.190	3.220	3.220	2,363,800
2026-10-08	3.240	3.310	3.180	3.190	3.190	3,373,700
2026-10-07	3.230	3.320	3.170	3.240	3.240	2,081,200
2026-10-06	3.170	3.400	3.170	3.340	3.340	1,544,000
2026-10-05	3.330	3.330	3.160	3.190	3.190	1,435,000
2026-10-02	3.260	3.355	3.230	3.320	3.320	2,795,600
2026-10-01	3.180	3.230	3.125	3.210	3.210	2,522,500
2026-09-30	3.160	3.200	3.090	3.170	3.170	1,298,100
2026-09-29	3.120	3.170	3.060	3.150	3.150	1,142,300
2026-09-28	3.090	3.135	3.035	3.080	3.080	1,330,500
2026-09-25	3.220	3.250	3.185	3.230	3.230	2,169,500
2026-09-24	3.200	3.200	3.110	3.190	3.190	840,400
2026-09-23	3.270	3.320	3.220	3.230	3.230	958,300
2026-09-22	3.200	3.380	3.170	3.370	3.370	2,357,500
2026-09-21	3.090	3.210	3.080	3.170	3.170	2,288,400
2026-09-18	3.000	3.040	2.950	3.020	3.020	6,156,900
2026-09-17	2.960	3.050	2.950	2.990	2.990	1,319,100
2026-09-16	2.920	3.030	2.860	2.910	2.910	3,156,000
2026-09-15	2.800	2.855	2.760	2.830	2.830	1,149,400
2026-09-14	2.730	2.820	2.665	2.790	2.790	1,035,100
2026-09-11	2.810	2.870	2.795	2.840	2.840	1,133,400
2026-09-10	2.710	2.770	2.685	2.730	2.730	2,826,000
2026-09-09	2.800	2.870	2.760	2.800	2.800	1,176,100
2026-09-08	2.750	2.840	2.750	2.770	2.770	1,806,400
2026-09-04	2.730	2.770	2.715	2.760	2.760	1,016,100
2026-09-03	2.790	2.830	2.770	2.810	2.810	1,893,400
2026-09-02	2.670	2.730	2.600	2.730	2.730	1,875,700
2026-09-01	2.600	2.710	2.550	2.630	2.630	1,730,000
2026-08-31	2.670	2.690	2.625	2.690	2.690	2,735,800
2026-08-28	2.870	2.880	2.690	2.700	2.700	2,021,600
2026-08-27	2.870	2.915	2.845	2.870	2.870	1,711,500
2026-08-26	2.930	2.950	2.870	2.890	2.890	2,942,100
2026-08-25	2.850	3.000	2.815	2.990	2.990	2,268,586
2026-08-24	2.840	2.915	2.785	2.870	2.870	2,666,273
2026-08-21	2.830	2.870	2.760	2.800	2.800	3,247,100
2026-08-20	2.700	2.770	2.590	2.770	2.770	4,156,700
2026-08-19	2.730	2.780	2.670	2.720	2.720	5,875,400
2026-08-18	2.680	2.710	2.565	2.580	2.580	1,733,600
2026-08-17	2.750	2.790	2.710	2.750	2.750	2,122,700
2026-08-14	2.700	2.830	2.670	2.750	2.750	2,214,000
2026-08-13	2.700	2.720	2.570	2.660	2.660	1,668,600
2026-08-12	2.700	2.720	2.620	2.650	2.650	1,718,700
2026-08-11	2.700	2.760	2.630	2.660	2.660	1,636,161
2026-08-10	2.730	2.760	2.650	2.710	2.710	2,782,284
2026-08-07	2.660	2.770	2.630	2.760	2.760	2,448,300
2026-08-06	2.440	2.640	2.420	2.580	2.580	2,446,500
2026-08-05	2.400	2.520	2.370	2.510	2.510	2,175,400
2026-08-04	2.190	2.345	2.160	2.320	2.320	1,458,000
2026-07-31	2.160	2.200	2.120	2.140	2.140	727,100
2026-07-30	2.190	2.220	2.085	2.210	2.210	1,161,900
2026-07-29	2.170	2.270	2.150	2.160	2.160	1,186,500
2026-07-28	2.200	2.230	2.110	2.220	2.220	779,500
2026-07-27	2.270	2.320	2.210	2.260	2.260	1,099,600
2026-07-24	2.260	2.350	2.240	2.260	2.260	693,600
2026-07-23	2.260	2.310	2.240	2.260	2.260	575,500
2026-07-22	2.330	2.430	2.310	2.340	2.340	1,376,700

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.